James Latham plc (AIM:LTHM)
London
· Delayed Price · Currency is GBP · Price in GBX 1,070.00
+15.00 (1.42%)
At close: Mar 5, 2026
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,060.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 13,619 |
| Mar 4, 2026 | 1,030.00 | 1,080.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.43% | 10,208 |
| Mar 3, 2026 | 1,100.00 | 1,120.00 | 1,022.00 | 1,030.00 | 1,030.00 | -6.36% | 25,247 |
| Mar 2, 2026 | 1,120.00 | 1,140.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.79% | 6,725 |
| Feb 27, 2026 | 1,115.00 | 1,128.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 8,120 |
| Feb 26, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 33,139 |
| Feb 25, 2026 | 1,140.00 | 1,170.00 | 1,102.00 | 1,120.00 | 1,120.00 | -1.75% | 10,201 |
| Feb 24, 2026 | 1,125.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.33% | 9,051 |
| Feb 23, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 11,306 |
| Feb 20, 2026 | 1,075.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,110.00 | 3.26% | 20,432 |
| Feb 19, 2026 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.94% | 26,384 |
| Feb 18, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 13,750 |
| Feb 17, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 5,154 |
| Feb 16, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 27,337 |
| Feb 13, 2026 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,065.00 | 0.47% | 33,727 |
| Feb 12, 2026 | 1,060.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | 0.95% | 21,321 |
| Feb 11, 2026 | 1,060.00 | 1,077.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 14,716 |
| Feb 10, 2026 | 1,025.00 | 1,056.00 | 1,000.00 | 1,060.00 | 1,060.00 | 3.41% | 30,671 |
| Feb 9, 2026 | 1,015.00 | 1,045.00 | 990.00 | 1,025.00 | 1,025.00 | 0.99% | 13,967 |
| Feb 6, 2026 | 990.00 | 1,030.00 | 970.00 | 1,015.00 | 1,015.00 | 2.53% | 33,091 |
| Feb 5, 2026 | 985.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1.02% | 15,203 |
| Feb 4, 2026 | 975.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 0.51% | 10,560 |
| Feb 3, 2026 | 985.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | -1.02% | 12,258 |
| Feb 2, 2026 | 995.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -1.01% | 12,256 |
| Jan 30, 2026 | 975.00 | 1,000.00 | 969.80 | 995.00 | 995.00 | 2.05% | 11,921 |
| Jan 29, 2026 | 1,000.00 | 1,003.00 | 970.00 | 975.00 | 975.00 | -2.50% | 28,307 |
| Jan 28, 2026 | 980.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 11,746 |
| Jan 27, 2026 | 1,010.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -2.97% | 16,065 |
| Jan 26, 2026 | 975.00 | 1,030.00 | 960.00 | 1,010.00 | 1,010.00 | 3.59% | 18,013 |
| Jan 23, 2026 | 1,010.00 | 1,015.00 | 955.29 | 975.00 | 975.00 | -3.47% | 17,132 |
| Jan 22, 2026 | 975.00 | 1,050.00 | 975.00 | 1,010.00 | 1,010.00 | 3.59% | 36,207 |
| Jan 21, 2026 | 950.00 | 987.50 | 940.00 | 975.00 | 975.00 | 2.63% | 10,496 |
| Jan 20, 2026 | 950.00 | 957.00 | 942.00 | 950.00 | 950.00 | - | 6,728 |
| Jan 19, 2026 | 965.00 | 980.00 | 936.00 | 950.00 | 950.00 | -1.55% | 17,025 |
| Jan 16, 2026 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | - | 7,664 |
| Jan 15, 2026 | 975.00 | 1,000.00 | 951.22 | 965.00 | 965.00 | -2.03% | 8,344 |
| Jan 14, 2026 | 990.00 | 1,010.00 | 950.00 | 985.00 | 985.00 | -0.51% | 42,596 |
| Jan 13, 2026 | 975.00 | 1,000.00 | 964.34 | 990.00 | 990.00 | 1.54% | 8,452 |
| Jan 12, 2026 | 985.00 | 997.00 | 950.00 | 975.00 | 975.00 | -1.02% | 11,428 |
| Jan 9, 2026 | 960.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 2.60% | 26,916 |
| Jan 8, 2026 | 965.00 | 980.00 | 952.00 | 960.00 | 960.00 | -0.52% | 23,074 |
| Jan 7, 2026 | 965.00 | 975.00 | 953.50 | 965.00 | 965.00 | - | 12,917 |
| Jan 6, 2026 | 965.00 | 980.00 | 958.00 | 965.00 | 965.00 | - | 6,726 |
| Jan 5, 2026 | 980.00 | 990.00 | 952.00 | 965.00 | 965.00 | -1.53% | 19,842 |
| Jan 2, 2026 | 980.00 | 990.00 | 972.00 | 980.00 | 980.00 | - | 5,034 |
| Dec 31, 2025 | 980.00 | 990.00 | 976.00 | 980.00 | 971.90 | - | 274 |
| Dec 30, 2025 | 985.00 | 1,000.00 | 970.00 | 980.00 | 971.90 | -0.51% | 28,033 |
| Dec 29, 2025 | 985.00 | 1,018.00 | 950.00 | 985.00 | 976.86 | - | 10,717 |
| Dec 24, 2025 | 975.00 | 999.51 | 975.00 | 985.00 | 976.86 | 1.03% | 4,620 |
| Dec 23, 2025 | 975.00 | 999.50 | 970.00 | 975.00 | 966.94 | - | 14,453 |
| Dec 22, 2025 | 975.00 | 999.50 | 950.00 | 975.00 | 966.94 | - | 6,930 |
| Dec 19, 2025 | 975.00 | 989.00 | 950.00 | 975.00 | 966.94 | - | 22,725 |
| Dec 18, 2025 | 980.00 | 993.00 | 958.70 | 975.00 | 966.94 | -0.51% | 6,217 |
| Dec 17, 2025 | 980.00 | 1,000.00 | 966.00 | 980.00 | 971.90 | - | 11,657 |
| Dec 16, 2025 | 980.00 | 1,000.00 | 960.00 | 980.00 | 971.90 | - | 33,534 |
| Dec 15, 2025 | 995.00 | 977.00 | 955.00 | 980.00 | 971.90 | -1.51% | 9,587 |
| Dec 12, 2025 | 995.00 | 996.39 | 955.00 | 995.00 | 986.78 | - | 24,357 |
| Dec 11, 2025 | 1,005.00 | 995.00 | 963.50 | 995.00 | 986.78 | -1.00% | 12,098 |
| Dec 10, 2025 | 1,005.00 | 1,012.50 | 996.33 | 1,005.00 | 996.69 | 0.50% | 18,092 |
| Dec 9, 2025 | 1,005.00 | 1,020.00 | 992.65 | 1,000.00 | 991.73 | -0.50% | 8,383 |
| Dec 8, 2025 | 1,015.00 | 1,030.00 | 990.00 | 1,005.00 | 996.69 | -0.99% | 9,277 |
| Dec 5, 2025 | 1,035.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,006.61 | -1.93% | 8,898 |
| Dec 4, 2025 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 1,026.45 | - | 8,845 |
| Dec 3, 2025 | 1,020.00 | 1,059.00 | 1,005.00 | 1,035.00 | 1,026.45 | 1.47% | 16,926 |
| Dec 2, 2025 | 985.00 | 1,035.00 | 990.00 | 1,020.00 | 1,011.57 | 0.99% | 14,513 |
| Dec 1, 2025 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 1,001.65 | -0.98% | 17,843 |
| Nov 28, 2025 | 1,065.00 | 1,072.00 | 975.00 | 1,020.00 | 1,011.57 | -4.67% | 30,707 |
| Nov 27, 2025 | 1,025.00 | 1,078.00 | 970.00 | 1,070.00 | 1,061.16 | 4.39% | 36,862 |
| Nov 26, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,016.53 | - | 13,182 |
| Nov 25, 2025 | 1,025.00 | 1,039.00 | 1,000.00 | 1,025.00 | 1,016.53 | - | 8,706 |
| Nov 24, 2025 | 1,025.00 | 1,044.00 | 1,011.00 | 1,025.00 | 1,016.53 | - | 4,205 |
| Nov 21, 2025 | 1,025.00 | 1,027.00 | 1,005.00 | 1,025.00 | 1,016.53 | - | 24,038 |
| Nov 20, 2025 | 1,025.00 | 1,035.00 | 1,012.00 | 1,025.00 | 1,016.53 | - | 8,881 |
| Nov 19, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,016.53 | - | 7,245 |
| Nov 18, 2025 | 1,045.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,016.53 | -2.84% | 10,017 |
| Nov 17, 2025 | 1,065.00 | 1,090.00 | 1,041.00 | 1,055.00 | 1,046.28 | -0.94% | 21,518 |
| Nov 14, 2025 | 1,050.00 | 1,079.00 | 1,032.00 | 1,065.00 | 1,056.20 | 1.43% | 28,096 |
| Nov 13, 2025 | 1,050.00 | 1,061.00 | 1,041.00 | 1,050.00 | 1,041.32 | - | 8,972 |
| Nov 12, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,041.32 | - | 3,750 |
| Nov 11, 2025 | 1,050.00 | 1,062.00 | 1,037.00 | 1,050.00 | 1,041.32 | - | 12,120 |
| Nov 10, 2025 | 1,050.00 | 1,067.00 | 1,021.64 | 1,050.00 | 1,041.32 | - | 5,764 |
| Nov 7, 2025 | 1,050.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,041.32 | - | 38,709 |
| Nov 6, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,041.32 | - | 14,840 |
| Nov 5, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,041.32 | - | 4,667 |
| Nov 4, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,041.32 | - | 10,432 |
| Nov 3, 2025 | 1,045.00 | 1,100.00 | 1,032.00 | 1,050.00 | 1,041.32 | 0.48% | 4,254 |
| Oct 31, 2025 | 1,040.00 | 1,068.00 | 1,029.16 | 1,045.00 | 1,036.36 | 0.48% | 18,693 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,031.40 | - | 8,275 |
| Oct 29, 2025 | 1,020.00 | 1,060.00 | 1,014.67 | 1,040.00 | 1,031.40 | 1.96% | 18,378 |
| Oct 28, 2025 | 1,020.00 | 1,050.00 | 992.24 | 1,020.00 | 1,011.57 | - | 9,340 |
| Oct 27, 2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,011.57 | -0.49% | 14,045 |
| Oct 24, 2025 | 980.00 | 1,000.00 | 953.36 | 1,025.00 | 1,016.53 | 4.59% | 14,513 |
| Oct 23, 2025 | 975.00 | 1,000.00 | 942.22 | 980.00 | 971.90 | 3.16% | 12,941 |
| Oct 22, 2025 | 980.00 | 989.00 | 948.00 | 950.00 | 942.15 | -3.06% | 34,421 |
| Oct 21, 2025 | 965.00 | 1,000.00 | 916.00 | 980.00 | 971.90 | 1.55% | 30,159 |
| Oct 20, 2025 | 1,000.00 | 994.00 | 926.67 | 965.00 | 957.02 | -3.50% | 34,083 |
| Oct 17, 2025 | 1,010.00 | 1,034.00 | 970.00 | 1,000.00 | 991.73 | -0.99% | 12,990 |
| Oct 16, 2025 | 1,015.00 | 1,015.00 | 970.44 | 1,010.00 | 1,001.65 | -0.49% | 3,442 |
| Oct 15, 2025 | 995.00 | 1,028.00 | 970.00 | 1,015.00 | 1,006.61 | 1.50% | 17,332 |
| Oct 14, 2025 | 1,015.00 | 1,019.00 | 960.00 | 1,000.00 | 991.73 | -1.48% | 25,089 |